Options Chain for COCA COLA CO COM (KO) - $81.17 as of 7/24/2026 11:12:03 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 47.75 | 51.90 | 49.83 | 49.95 | 0.00 | 0.00% | 1.53 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:08 PM EST |
| 35.00 | 45.25 | 49.40 | 47.33 | 47.43 | 0.00 | 0.00% | 1.35 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 37.50 | 42.75 | 46.95 | 44.85 | 44.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 40.00 | 40.35 | 43.70 | 42.03 | 42.55 | 0.00 | 0.00% | 1.05 | 0 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 42.50 | 37.85 | 41.25 | 39.55 | 39.00 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 45.00 | 35.40 | 38.75 | 37.08 | 37.90 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 47.50 | 32.90 | 37.00 | 34.95 | 35.23 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 50.00 | 30.45 | 33.80 | 32.13 | 32.60 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 52.50 | 28.75 | 31.30 | 30.03 | 30.30 | 0.00 | 0.00% | 0.57 | 0 | 31 | 1.04 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 55.00 | 25.45 | 28.80 | 27.13 | 26.65 | 0.00 | 0.00% | 0.49 | 0 | 48 | 0.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 57.50 | 23.70 | 26.15 | 24.93 | 24.19 | 0.00 | 0.00% | 0.43 | 0 | 158 | 0.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 60.00 | 21.80 | 23.05 | 22.43 | 23.07 | 0.00 | 0.00% | 0.37 | 0 | 88 | 0.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:08 PM EST |
| 62.50 | 18.05 | 21.45 | 19.75 | 19.87 | 0.00 | 0.00% | 0.32 | 0 | 240 | 0.69 | 0.98 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 65.00 | 16.40 | 18.95 | 17.68 | 19.41 | 0.00 | 0.00% | 0.27 | 0 | 810 | 0.62 | 0.97 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 4:00:08 PM EST |
| 67.50 | 13.95 | 16.25 | 15.10 | 15.45 | 0.00 | 0.00% | 0.22 | 0 | 681 | 0.52 | 0.96 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 70.00 | 12.20 | 13.80 | 13.00 | 12.77 | 0.00 | 0.00% | 0.19 | 0 | 2,492 | 0.46 | 0.94 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 72.50 | 9.90 | 11.45 | 10.68 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 1,124 | 0.41 | 0.90 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 75.00 | 7.70 | 8.35 | 8.03 | 7.88 | -0.49 | -5.86% | 0.11 | 11 | 1,696 | 0.21 | 0.85 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 77.50 | 5.70 | 6.25 | 5.98 | 5.92 | +0.77 | +14.96% | 0.08 | 6 | 1,868 | 0.22 | 0.77 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 80.00 | 4.05 | 4.35 | 4.20 | 4.20 | +0.70 | +20.00% | 0.05 | 27 | 4,097 | 0.22 | 0.66 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 82.50 | 2.58 | 2.85 | 2.72 | 2.68 | +0.47 | +21.27% | 0.03 | 894 | 16,216 | 0.22 | 0.51 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 85.00 | 1.52 | 1.66 | 1.59 | 1.65 | +0.35 | +26.93% | 0.02 | 221 | 12,581 | 0.21 | 0.35 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 87.50 | 0.91 | 0.94 | 0.93 | 0.91 | +0.21 | +30.00% | 0.01 | 1,012 | 7,950 | 0.21 | 0.23 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 90.00 | 0.41 | 0.54 | 0.48 | 0.53 | +0.15 | +39.48% | 0.01 | 102 | 12,232 | 0.21 | 0.14 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 92.50 | 0.24 | 0.33 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 89 | 719 | 0.22 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 95.00 | 0.12 | 0.20 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 2 | 460 | 0.23 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.27 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 2.11 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 2,504 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 62.50 | 0.04 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 0.36 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 65.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 13 | 2,605 | 0.32 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 67.50 | 0.11 | 0.21 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,968 | 0.30 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 70.00 | 0.18 | 0.30 | 0.24 | 0.21 | -0.02 | -8.70% | 0.00 | 68 | 5,501 | 0.28 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 72.50 | 0.29 | 0.44 | 0.37 | 0.35 | -0.07 | -16.67% | 0.01 | 18 | 2,866 | 0.26 | -0.10 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 75.00 | 0.53 | 0.60 | 0.57 | 0.59 | -0.16 | -21.34% | 0.01 | 198 | 4,128 | 0.24 | -0.15 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 77.50 | 0.97 | 1.09 | 1.03 | 1.04 | -0.27 | -20.62% | 0.01 | 110 | 4,782 | 0.23 | -0.23 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 80.00 | 1.70 | 1.81 | 1.76 | 1.75 | -0.46 | -20.82% | 0.02 | 361 | 2,905 | 0.23 | -0.34 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 82.50 | 2.78 | 2.93 | 2.86 | 2.82 | -0.67 | -19.20% | 0.03 | 61 | 1,052 | 0.22 | -0.49 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 85.00 | 4.20 | 4.55 | 4.38 | 4.50 | -0.58 | -11.42% | 0.05 | 18 | 1,639 | 0.22 | -0.65 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 87.50 | 6.00 | 6.45 | 6.23 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.21 | -0.77 | 0.05 | -0.02 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 90.00 | 8.05 | 9.50 | 8.78 | 9.41 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.25 | -0.86 | 0.03 | -0.01 | 7/17/2026 | 7/24/2026 4:00:08 PM EST |
| 92.50 | 10.25 | 11.80 | 11.03 | 11.18 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | -0.92 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 95.00 | 12.65 | 14.20 | 13.43 | 13.65 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.39 | -0.96 | 0.01 | -0.01 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 100.00 | 16.65 | 19.05 | 17.85 | 18.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.48 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 105.00 | 20.75 | 24.85 | 22.80 | 23.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 110.00 | 26.45 | 29.85 | 28.15 | 28.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 115.00 | 30.80 | 34.85 | 32.83 | 33.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 120.00 | 36.60 | 39.05 | 37.83 | 35.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:08 PM EST |
| 125.00 | 40.65 | 44.95 | 42.80 | 43.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |